CVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.54	10.76	10.54	10.76	10.76	-1.58%	578
Jun 22, 2026	10.50	10.97	10.50	10.93	10.93	-1.71%	1,071
Jun 18, 2026	11.12	11.12	11.12	11.12	11.12	4.66%	587
Jun 17, 2026	10.80	10.80	10.52	10.63	10.63	2.76%	3,449
Jun 16, 2026	9.75	10.70	9.75	10.34	10.34	1.37%	5,386
Jun 15, 2026	10.20	10.38	9.99	10.20	10.20	0.10%	8,748
Jun 12, 2026	10.25	10.25	10.15	10.19	10.19	1.90%	3,708
Jun 11, 2026	10.00	10.00	10.00	10.00	10.00	-1.33%	747
Jun 10, 2026	9.88	10.52	9.88	10.14	10.14	6.57%	2,826
Jun 9, 2026	10.00	10.05	9.50	9.51	9.51	-8.12%	3,732
Jun 8, 2026	10.01	10.70	10.01	10.35	10.35	1.51%	4,077
Jun 5, 2026	10.70	10.70	10.20	10.20	10.20	-1.58%	1,946
Jun 4, 2026	10.50	10.50	10.36	10.36	10.36	1.07%	1,461
Jun 2, 2026	10.01	10.53	10.00	10.25	10.25	5.13%	9,103
Jun 1, 2026	9.74	9.75	9.56	9.75	9.75	1.30%	6,406
May 29, 2026	9.80	9.80	9.25	9.63	9.63	-3.75%	4,468
May 28, 2026	9.55	10.00	9.47	10.00	10.00	5.26%	8,872
May 27, 2026	9.50	9.57	9.50	9.50	9.50	-	5,075
May 26, 2026	9.60	9.65	9.50	9.50	9.50	-2.56%	4,901
May 22, 2026	9.75	9.76	9.40	9.75	9.75	1.56%	16,243
May 21, 2026	9.77	9.77	9.52	9.60	9.60	-3.90%	5,659
May 20, 2026	9.75	9.99	9.52	9.99	9.99	2.46%	4,119
May 19, 2026	9.86	9.86	9.52	9.75	9.75	2.42%	6,118
May 18, 2026	9.35	9.82	9.35	9.52	9.52	-3.07%	2,126
May 15, 2026	9.76	10.00	9.25	9.82	9.82	-0.59%	6,963
May 14, 2026	9.95	9.95	9.88	9.88	9.88	0.30%	880
May 13, 2026	10.10	10.10	9.70	9.85	9.85	-2.48%	2,753
May 12, 2026	10.25	10.25	10.10	10.10	10.10	1.00%	1,514
May 11, 2026	10.80	11.00	9.77	10.00	10.00	-12.28%	34,101
May 8, 2026	11.40	11.40	11.40	11.40	11.40	4.57%	2,062
May 7, 2026	11.91	11.91	10.76	10.90	10.90	1.32%	4,705
May 6, 2026	11.66	11.66	10.76	10.76	10.76	2.09%	6,939
May 5, 2026	10.54	10.54	10.54	10.54	10.54	-5.04%	1,549
May 4, 2026	11.00	11.10	11.00	11.10	11.10	1.74%	996
May 1, 2026	10.91	10.91	10.91	10.91	10.91	-4.30%	566
Apr 30, 2026	11.15	11.40	11.10	11.40	11.40	0.88%	911
Apr 29, 2026	11.15	11.35	11.15	11.30	11.30	-4.24%	1,997
Apr 28, 2026	11.48	11.80	11.20	11.80	11.80	1.81%	7,675
Apr 27, 2026	11.59	11.59	11.59	11.59	11.59	-2.03%	599
Apr 24, 2026	11.62	11.83	11.62	11.83	11.83	1.98%	3,352
Apr 23, 2026	10.71	11.63	10.71	11.60	11.60	-3.25%	3,186
Apr 22, 2026	10.88	11.99	10.75	11.99	11.99	11.53%	8,353
Apr 21, 2026	11.07	11.07	10.70	10.75	10.75	0.84%	1,073
Apr 20, 2026	11.08	11.08	10.66	10.66	10.66	-1.75%	2,585
Apr 17, 2026	11.00	11.00	10.85	10.85	10.85	0.74%	1,384
Apr 16, 2026	10.75	11.25	10.75	10.77	10.77	-1.64%	4,610
Apr 14, 2026	10.65	10.95	10.65	10.95	10.95	6.83%	2,339
Apr 13, 2026	10.50	10.50	10.25	10.25	10.25	1.38%	2,358
Apr 10, 2026	10.30	10.41	10.11	10.11	10.11	-1.46%	4,846
Apr 9, 2026	10.30	10.70	10.25	10.26	10.26	1.99%	8,310